Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.18 +0.03 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 5.856 5.878 5.839 5.877 441,079 +0.03(+0.51%)
Nov 27, 2015 5.843 5.864 5.822 5.848 156,722 +0.00(+0.07%)
Nov 25, 2015 5.848 5.843 5.843 5.843 372,907 +0.01(+0.15%)
Nov 24, 2015 5.814 5.856 5.805 5.835 258,512 +0.02(+0.29%)
Nov 23, 2015 5.826 5.860 5.805 5.818 441,856 +0.02(+0.29%)
Nov 20, 2015 5.848 5.898 5.797 5.801 484,222 -0.04(-0.72%)
Nov 19, 2015 5.801 5.860 5.793 5.843 395,548 +0.02(+0.36%)
Nov 18, 2015 5.805 5.907 5.759 5.822 495,168 +0.03(+0.51%)
Nov 17, 2015 5.809 5.809 5.746 5.793 478,334 +0.02(+0.29%)
Nov 16, 2015 5.733 5.780 5.674 5.776 437,737 +0.05(+0.89%)
Nov 13, 2015 5.776 5.830 5.695 5.725 577,654 -0.03(-0.59%)
Nov 12, 2015 5.835 5.839 5.739 5.759 678,252 -0.10(-1.73%)
Nov 11, 2015 5.898 5.907 5.852 5.860 274,569 -0.03(-0.43%)
Nov 10, 2015 5.886 5.928 5.869 5.886 450,119 -0.01(-0.14%)
Nov 09, 2015 5.979 5.979 5.890 5.894 482,878 -0.07(-1.21%)
Nov 06, 2015 5.970 5.987 5.937 5.966 645,914 -0.02(-0.39%)
Nov 05, 2015 5.966 6.016 5.954 5.989 521,705 -0.01(-0.10%)
Nov 04, 2015 6.000 6.000 5.956 5.995 480,304 -0.01(-0.10%)
Nov 03, 2015 5.954 6.008 5.949 6.002 778,906 +0.03(+0.45%)
Nov 02, 2015 5.937 5.979 5.930 5.975 586,852 +0.07(+1.21%)
Oct 30, 2015 5.920 5.924 5.895 5.903 292,037 +0.01(+0.14%)
Oct 29, 2015 5.920 5.932 5.882 5.895 376,879 -0.03(-0.50%)
Oct 28, 2015 5.954 5.954 5.924 5.924 352,339 +0.01(+0.14%)
Oct 27, 2015 5.933 5.937 5.895 5.916 423,721 -0.03(-0.49%)
Oct 26, 2015 5.916 5.958 5.899 5.945 554,420 +0.05(+0.84%)
Oct 23, 2015 5.899 5.954 5.895 5.896 613,652 +0.02(+0.37%)
Oct 22, 2015 5.861 5.886 5.851 5.874 244,902 +0.05(+0.80%)
Oct 21, 2015 5.861 5.886 5.815 5.828 308,917 -0.03(-0.57%)
Oct 20, 2015 5.907 6.000 5.794 5.861 815,869 -0.05(-0.92%)
Oct 19, 2015 5.916 5.920 5.886 5.916 415,944 +0.01(+0.14%)
Oct 16, 2015 5.849 5.916 5.815 5.907 361,313 +0.06(+1.00%)
Oct 15, 2015 5.790 5.853 5.765 5.849 397,088 +0.05(+0.94%)
Oct 14, 2015 5.853 5.874 5.761 5.794 311,961 -0.05(-0.86%)
Oct 13, 2015 5.844 5.895 5.840 5.844 453,416 -0.00(-0.03%)
Oct 12, 2015 5.832 5.853 5.819 5.846 393,754 +0.03(+0.46%)
Oct 09, 2015 5.836 5.841 5.795 5.819 378,192 +0.01(+0.14%)
Oct 08, 2015 5.765 5.823 5.677 5.811 611,840 +0.06(+1.05%)
Oct 07, 2015 5.689 5.756 5.643 5.751 449,763 +0.07(+1.15%)
Oct 06, 2015 5.648 5.727 5.631 5.685 471,084 +0.05(+0.96%)
Oct 05, 2015 5.531 5.672 5.531 5.631 762,543 +0.12(+2.11%)
Oct 02, 2015 5.407 5.523 5.407 5.515 807,527 +0.07(+1.30%)
Oct 01, 2015 5.506 5.510 5.390 5.444 425,414 -0.08(-1.50%)
Sep 30, 2015 5.394 5.527 5.365 5.527 706,119 +0.15(+2.78%)
Sep 29, 2015 5.436 5.465 5.357 5.377 798,202 -0.07(-1.37%)
Sep 28, 2015 5.527 5.554 5.438 5.452 582,643 -0.08(-1.50%)
Sep 25, 2015 5.544 5.569 5.502 5.535 413,948 +0.00(+0.08%)
Sep 24, 2015 5.531 5.552 5.481 5.531 454,783 -0.03(-0.60%)
Sep 23, 2015 5.548 5.594 5.527 5.564 390,274 -0.00(-0.07%)
Sep 22, 2015 5.515 5.569 5.486 5.569 510,223 +0.03(+0.60%)
Sep 21, 2015 5.598 5.631 5.535 5.535 494,516 -0.06(-1.11%)
Sep 18, 2015 5.486 5.602 5.472 5.598 706,107 +0.10(+1.75%)
Sep 17, 2015 5.415 5.523 5.394 5.501 583,264 +0.09(+1.67%)
Sep 16, 2015 5.382 5.432 5.365 5.411 719,056 +0.03(+0.54%)
Sep 15, 2015 5.398 5.423 5.319 5.382 926,168 -0.02(-0.31%)
Sep 14, 2015 5.527 5.540 5.386 5.398 881,567 -0.12(-2.26%)
Sep 11, 2015 5.531 5.564 5.515 5.523 288,186 -0.01(-0.15%)
Sep 10, 2015 5.581 5.598 5.515 5.531 412,437 -0.03(-0.60%)
Sep 09, 2015 5.652 5.656 5.548 5.564 476,327 -0.05(-0.96%)
Sep 08, 2015 5.647 5.680 5.590 5.619 507,855 -0.01(-0.15%)
Sep 04, 2015 5.635 5.627 5.627 5.627 422,240 -0.03(-0.51%)
Sep 03, 2015 5.701 5.721 5.627 5.656 711,949 -0.06(-1.01%)
Sep 02, 2015 5.631 5.717 5.598 5.713 656,774 +0.07(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.